Gogo Inc. (GOGO)
NASDAQ: GOGO · Real-Time Price · USD
7.62
-1.14 (-13.07%)
Nov 6, 2025, 4:00 PM EST - Market closed
Gogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 7.57 | 7.93 | 6.57 | 7.69 | - | -12.21% | 2,967,414 |
| Nov 5, 2025 | 8.75 | 8.91 | 8.68 | 8.76 | 8.76 | 0.11% | 1,576,116 |
| Nov 4, 2025 | 8.68 | 8.95 | 8.57 | 8.75 | 8.75 | -0.68% | 1,240,097 |
| Nov 3, 2025 | 9.01 | 9.01 | 8.66 | 8.81 | 8.81 | -3.19% | 1,370,553 |
| Oct 31, 2025 | 8.74 | 9.25 | 8.66 | 9.10 | 9.10 | 3.17% | 1,408,583 |
| Oct 30, 2025 | 8.80 | 8.89 | 8.65 | 8.82 | 8.82 | 1.26% | 1,691,741 |
| Oct 29, 2025 | 9.44 | 9.46 | 8.59 | 8.71 | 8.71 | -7.73% | 1,326,023 |
| Oct 28, 2025 | 9.37 | 9.57 | 9.31 | 9.44 | 9.44 | 0.43% | 823,438 |
| Oct 27, 2025 | 9.93 | 9.93 | 9.04 | 9.40 | 9.40 | -3.79% | 1,605,945 |
| Oct 24, 2025 | 9.78 | 9.90 | 9.55 | 9.77 | 9.77 | 1.24% | 967,462 |
| Oct 23, 2025 | 9.34 | 9.68 | 9.25 | 9.65 | 9.65 | 3.43% | 1,064,997 |
| Oct 22, 2025 | 9.25 | 9.48 | 9.08 | 9.33 | 9.33 | - | 926,903 |
| Oct 21, 2025 | 9.07 | 9.37 | 9.03 | 9.33 | 9.33 | 2.30% | 1,333,957 |
| Oct 20, 2025 | 9.02 | 9.17 | 8.86 | 9.12 | 9.12 | 2.70% | 1,174,024 |
| Oct 17, 2025 | 8.99 | 9.17 | 8.75 | 8.88 | 8.88 | -2.20% | 1,152,266 |
| Oct 16, 2025 | 9.55 | 9.68 | 9.04 | 9.08 | 9.08 | -4.22% | 1,500,607 |
| Oct 15, 2025 | 9.67 | 9.79 | 9.38 | 9.48 | 9.48 | -1.04% | 1,140,334 |
| Oct 14, 2025 | 8.82 | 9.83 | 8.77 | 9.58 | 9.58 | 7.64% | 1,629,840 |
| Oct 13, 2025 | 9.07 | 9.15 | 8.72 | 8.90 | 8.90 | 0.11% | 1,417,639 |
| Oct 10, 2025 | 9.07 | 9.29 | 8.69 | 8.89 | 8.89 | -1.66% | 1,191,071 |
| Oct 9, 2025 | 9.17 | 9.45 | 9.02 | 9.04 | 9.04 | -1.53% | 1,645,681 |
| Oct 8, 2025 | 8.84 | 9.19 | 8.80 | 9.18 | 9.18 | 5.03% | 1,323,698 |
| Oct 7, 2025 | 8.88 | 8.95 | 8.63 | 8.74 | 8.74 | -1.35% | 1,812,920 |
| Oct 6, 2025 | 8.73 | 8.88 | 8.56 | 8.86 | 8.86 | 1.49% | 1,460,707 |
| Oct 3, 2025 | 8.64 | 8.75 | 8.53 | 8.73 | 8.73 | 1.39% | 1,362,228 |
| Oct 2, 2025 | 8.28 | 8.80 | 8.28 | 8.61 | 8.61 | 2.99% | 2,076,159 |
| Oct 1, 2025 | 8.55 | 8.58 | 8.30 | 8.36 | 8.36 | -2.68% | 1,799,213 |
| Sep 30, 2025 | 8.55 | 8.61 | 8.42 | 8.59 | 8.59 | 1.06% | 1,904,950 |
| Sep 29, 2025 | 9.10 | 9.19 | 8.47 | 8.50 | 8.50 | -6.75% | 2,565,683 |
| Sep 26, 2025 | 8.62 | 9.40 | 8.61 | 9.12 | 9.12 | 4.77% | 2,250,204 |
| Sep 25, 2025 | 8.41 | 9.09 | 8.41 | 8.70 | 8.70 | 2.11% | 2,393,614 |
| Sep 24, 2025 | 8.83 | 8.85 | 8.42 | 8.52 | 8.52 | -4.80% | 3,303,147 |
| Sep 23, 2025 | 9.03 | 9.29 | 8.91 | 8.95 | 8.95 | -0.67% | 1,873,209 |
| Sep 22, 2025 | 8.91 | 9.06 | 8.76 | 9.01 | 9.01 | 1.46% | 2,213,919 |
| Sep 19, 2025 | 9.01 | 9.12 | 8.79 | 8.88 | 8.88 | -1.44% | 7,219,226 |
| Sep 18, 2025 | 9.00 | 9.11 | 8.75 | 9.01 | 9.01 | 0.22% | 2,379,984 |
| Sep 17, 2025 | 9.26 | 9.29 | 8.80 | 8.99 | 8.99 | -4.06% | 2,567,998 |
| Sep 16, 2025 | 9.52 | 9.57 | 9.24 | 9.37 | 9.37 | -2.09% | 2,037,594 |
| Sep 15, 2025 | 9.94 | 10.10 | 9.45 | 9.57 | 9.57 | -2.25% | 1,640,101 |
| Sep 12, 2025 | 10.31 | 10.38 | 9.56 | 9.79 | 9.79 | -5.50% | 1,729,881 |
| Sep 11, 2025 | 10.14 | 10.62 | 10.14 | 10.36 | 10.36 | 1.87% | 1,929,677 |
| Sep 10, 2025 | 10.37 | 10.60 | 10.15 | 10.17 | 10.17 | -2.31% | 1,489,688 |
| Sep 9, 2025 | 10.79 | 10.84 | 10.30 | 10.41 | 10.41 | -3.25% | 1,702,568 |
| Sep 8, 2025 | 10.75 | 11.11 | 10.72 | 10.76 | 10.76 | 0.37% | 1,419,491 |
| Sep 5, 2025 | 10.79 | 10.84 | 10.53 | 10.72 | 10.72 | -0.09% | 1,061,923 |
| Sep 4, 2025 | 10.75 | 10.83 | 10.58 | 10.73 | 10.73 | - | 981,067 |
| Sep 3, 2025 | 10.93 | 11.04 | 10.68 | 10.73 | 10.73 | -2.63% | 1,184,031 |
| Sep 2, 2025 | 10.65 | 11.06 | 10.61 | 11.02 | 11.02 | 0.36% | 1,644,361 |
| Aug 29, 2025 | 10.95 | 11.19 | 10.90 | 10.98 | 10.98 | 0.09% | 1,387,506 |
| Aug 28, 2025 | 11.27 | 11.45 | 10.92 | 10.97 | 10.97 | -2.49% | 1,395,927 |